科创新源

300731
🏛️ 中国 →
44.26
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 16.69 16.96 16.62 16.76 0.8M
2022-12-29 16.99 17.26 16.68 16.69 1.3M
2022-12-28 17.80 17.80 17.01 17.04 1.5M
2022-12-27 17.66 17.84 17.33 17.68 1.2M
2022-12-26 17.05 17.57 17.00 17.56 1.6M
2022-12-23 17.18 17.39 16.93 17.05 1.2M
2022-12-22 17.68 17.72 17.10 17.18 1.1M
2022-12-21 17.99 18.15 17.40 17.49 1.1M
2022-12-20 18.04 18.27 17.68 17.99 1.0M
2022-12-19 18.30 18.45 17.83 17.97 1.3M
2022-12-16 18.99 19.15 18.15 18.20 1.7M
2022-12-15 18.55 18.98 18.40 18.96 1.1M
2022-12-14 18.84 19.17 18.51 18.55 1.2M
2022-12-13 19.31 19.31 18.75 18.84 1.2M
2022-12-12 19.06 19.28 18.75 19.22 1.6M
2022-12-09 19.40 19.54 19.00 19.06 1.5M
2022-12-08 19.15 19.59 19.05 19.32 1.8M
2022-12-07 19.26 19.72 19.16 19.34 1.7M
2022-12-06 19.27 19.48 18.83 19.27 2.1M
2022-12-05 19.42 19.55 19.05 19.17 2.6M
2022-12-02 18.76 20.26 18.60 19.42 5.6M
2022-12-01 18.48 19.33 18.21 18.66 3.4M
2022-11-30 18.36 18.49 18.11 18.29 1.2M
2022-11-29 18.09 18.60 18.09 18.33 1.6M
2022-11-28 18.40 18.40 17.82 18.03 1.4M
2022-11-25 18.88 18.88 18.27 18.37 1.5M
2022-11-24 18.35 18.92 18.35 18.77 1.9M
2022-11-23 18.69 18.92 17.80 18.35 2.6M
2022-11-22 19.27 19.58 18.71 18.80 2.2M
2022-11-21 18.98 19.30 18.78 19.28 1.6M
2022-11-18 19.59 19.83 19.05 19.12 1.8M
2022-11-17 19.78 20.19 19.30 19.52 1.9M
2022-11-16 19.75 19.96 19.52 19.79 1.8M
2022-11-15 19.01 19.78 18.96 19.75 2.4M
2022-11-14 19.23 19.49 18.90 19.03 1.8M
2022-11-11 19.63 19.83 19.11 19.14 2.1M
2022-11-10 20.09 20.13 19.18 19.25 2.0M
2022-11-09 19.96 20.25 19.81 19.87 1.5M
2022-11-08 20.11 20.28 19.80 19.96 1.8M
2022-11-07 20.22 20.55 20.04 20.15 2.0M
2022-11-04 19.87 20.27 19.72 20.21 2.2M
2022-11-03 19.78 20.12 19.51 19.87 1.8M
2022-11-02 19.38 19.78 19.20 19.69 2.1M
2022-11-01 19.14 19.30 18.82 19.30 2.0M
2022-10-31 18.15 19.16 18.15 18.84 3.3M
2022-10-28 19.05 19.50 18.09 18.14 3.0M
2022-10-27 20.06 20.29 19.55 19.55 2.1M
2022-10-26 19.85 20.44 19.75 20.03 2.3M
2022-10-25 19.99 20.20 19.20 19.75 2.0M
2022-10-24 19.77 20.35 19.61 19.99 2.3M
2022-10-21 19.88 20.06 19.49 19.77 1.7M
2022-10-20 20.37 20.37 19.77 19.88 2.5M
2022-10-19 20.55 20.78 20.18 20.30 2.2M
2022-10-18 20.40 21.24 20.21 20.42 3.8M
2022-10-17 19.71 20.17 19.65 20.14 2.9M
2022-10-14 18.70 20.40 18.70 19.94 4.4M
2022-10-13 17.84 19.11 17.71 18.67 3.4M
2022-10-12 17.47 17.98 17.00 17.95 1.8M
2022-10-11 17.50 17.70 17.26 17.37 1.5M
2022-10-10 17.94 18.10 17.25 17.50 2.1M
2022-09-30 18.18 18.18 17.40 17.46 1.9M
2022-09-29 18.35 18.65 17.80 18.09 2.3M
2022-09-28 19.15 19.67 18.08 18.08 2.7M
2022-09-27 19.10 19.63 18.94 19.32 2.0M
2022-09-26 19.00 19.82 18.68 19.36 2.4M
2022-09-23 19.58 20.22 19.20 19.26 2.4M
2022-09-22 19.31 20.26 19.28 19.66 2.6M
2022-09-21 19.50 19.68 18.88 19.53 1.9M
2022-09-20 19.19 19.65 19.11 19.50 2.0M
2022-09-19 19.05 19.45 18.58 19.05 2.0M
2022-09-16 19.90 20.09 19.00 19.05 3.2M
2022-09-15 21.31 21.65 19.90 19.95 4.7M
2022-09-14 21.20 21.80 21.05 21.45 2.7M
2022-09-13 21.65 22.00 21.45 21.53 2.9M
2022-09-09 22.72 22.92 21.74 21.74 5.3M
2022-09-08 23.69 24.86 22.50 22.71 8.3M
2022-09-07 21.72 22.86 21.50 22.78 6.0M
2022-09-06 21.61 21.89 21.00 21.89 3.9M
2022-09-05 22.65 22.65 21.30 21.48 4.5M
2022-09-02 21.36 22.36 21.08 22.28 5.7M
2022-09-01 22.75 23.10 21.05 21.35 8.0M
2022-08-31 25.25 25.25 23.30 23.41 10.2M
2022-08-30 24.00 26.44 23.19 25.48 14.8M
2022-08-29 24.27 24.89 23.60 24.80 12.8M
2022-08-26 23.50 24.99 23.21 23.96 13.3M
2022-08-25 24.02 25.22 22.77 23.32 12.5M
2022-08-24 22.99 25.60 22.99 24.16 18.3M
2022-08-23 21.03 22.02 21.03 21.91 3.5M
2022-08-22 21.50 21.86 21.13 21.21 3.5M
2022-08-19 22.74 23.19 21.66 21.79 5.9M
2022-08-18 22.66 23.20 22.36 22.92 3.4M
2022-08-17 23.55 23.88 22.65 22.78 5.8M
2022-08-16 23.00 24.13 22.85 23.58 6.2M
2022-08-15 22.75 23.16 22.45 22.85 3.6M
2022-08-12 23.00 23.51 22.73 22.85 3.9M
2022-08-11 23.59 23.72 22.75 23.12 5.1M
2022-08-10 23.61 23.70 23.05 23.24 4.0M
2022-08-09 24.54 24.54 23.59 23.74 5.6M
2022-08-08 23.24 24.24 22.50 24.20 7.4M
2022-08-05 23.00 24.00 22.68 23.25 4.6M
2022-08-04 22.41 23.93 22.41 22.96 5.4M
2022-08-03 23.20 23.89 22.35 22.41 6.4M
2022-08-02 24.54 24.57 22.79 23.20 8.7M
2022-08-01 24.73 25.89 24.45 24.89 10.9M
2022-07-29 23.26 25.77 23.02 24.83 13.1M
2022-07-28 23.60 24.34 23.40 23.54 8.2M
2022-07-27 22.10 23.56 22.00 23.38 7.0M
2022-07-26 22.66 22.80 21.61 22.39 5.9M
2022-07-25 22.83 23.91 22.45 23.10 8.6M
2022-07-22 23.01 23.77 22.43 22.64 7.0M
2022-07-21 22.60 23.65 22.10 23.07 8.8M
2022-07-20 23.09 23.24 22.38 22.43 6.6M
2022-07-19 22.86 23.58 22.45 22.94 7.5M
2022-07-18 22.21 23.34 21.83 22.97 8.1M
2022-07-15 21.99 22.60 21.70 21.82 6.2M
2022-07-14 21.56 22.65 21.51 22.20 5.8M
2022-07-13 21.60 22.11 21.31 21.80 4.0M
2022-07-12 22.49 22.50 21.43 21.60 5.4M
2022-07-11 22.98 23.20 22.12 22.31 6.7M
2022-07-08 24.65 24.70 23.08 23.21 8.5M
2022-07-07 22.60 24.92 22.44 24.15 14.7M
2022-07-06 22.50 23.14 22.31 22.72 7.0M
2022-07-05 23.70 24.25 22.64 22.93 10.3M
2022-07-04 25.02 25.68 23.38 23.70 12.6M
2022-07-01 24.91 25.98 23.60 25.00 13.3M
2022-06-30 24.00 25.82 23.88 24.49 12.9M
2022-06-29 27.30 27.54 24.16 24.25 18.3M
2022-06-28 29.36 29.85 27.66 28.02 20.8M
2022-06-27 29.99 31.95 28.10 30.01 30.6M
2022-06-24 24.30 27.76 23.76 27.76 20.6M
2022-06-23 21.00 24.28 20.78 23.13 21.7M
2022-06-22 21.39 23.16 21.39 22.39 20.4M
2022-06-21 28.92 28.92 23.20 23.21 28.0M
2022-06-20 24.07 24.10 23.31 24.10 5.6M
2022-06-17 17.80 20.08 17.80 20.08 6.9M
2022-06-16 16.58 16.98 16.56 16.73 1.9M
2022-06-15 17.03 17.27 16.61 16.66 1.8M
2022-06-14 17.39 17.40 16.40 16.94 2.3M
2022-06-13 16.89 17.48 16.76 17.32 2.4M
2022-06-10 16.30 17.06 16.03 16.89 2.0M
2022-06-09 17.03 17.03 16.10 16.30 1.9M
2022-06-08 17.39 17.76 16.65 17.04 2.3M
2022-06-07 17.79 17.95 17.03 17.33 2.4M
2022-06-06 17.15 17.88 17.15 17.76 3.9M
2022-06-02 18.00 18.00 16.88 17.33 4.4M
2022-06-01 16.75 18.20 16.70 17.93 4.5M
2022-05-31 16.69 16.74 16.14 16.70 1.6M
2022-05-30 16.73 16.75 16.18 16.56 1.3M
2022-05-27 16.72 17.28 16.44 16.63 1.3M
2022-05-26 16.73 16.86 16.16 16.56 1.5M
2022-05-25 16.89 17.00 16.43 16.64 1.5M
2022-05-24 17.70 17.94 16.70 16.80 1.8M
2022-05-23 17.26 17.86 17.18 17.70 1.8M
2022-05-20 17.30 17.68 17.14 17.25 1.6M
2022-05-19 16.96 17.28 16.60 17.28 1.8M
2022-05-18 16.91 17.40 16.90 16.96 1.5M
2022-05-17 16.90 17.23 16.62 16.92 1.7M
2022-05-16 16.69 17.45 16.69 17.04 2.6M
2022-05-13 16.15 16.72 16.12 16.65 2.2M
2022-05-12 15.97 16.37 15.80 16.24 2.5M
2022-05-11 15.36 16.80 15.36 15.87 3.6M
2022-05-10 15.43 15.45 14.90 15.28 1.5M
2022-05-09 15.14 15.51 15.00 15.29 1.8M
2022-05-06 15.01 15.22 14.65 15.09 2.4M
2022-05-05 14.62 15.36 14.30 15.00 2.7M
2022-04-29 13.48 14.64 13.30 14.44 2.9M
2022-04-28 13.93 14.09 13.26 13.55 1.8M
2022-04-27 13.72 14.07 12.90 13.95 2.8M
2022-04-26 14.40 14.63 13.49 13.72 2.9M
2022-04-25 16.07 16.07 14.31 14.40 3.5M
2022-04-22 16.83 16.83 16.12 16.12 1.9M
2022-04-21 17.56 17.64 16.64 16.64 1.7M
2022-04-20 17.88 18.17 17.38 17.46 1.6M
2022-04-19 17.52 18.05 17.44 17.75 1.2M
2022-04-18 17.68 17.74 16.80 17.52 1.4M
2022-04-15 18.00 18.00 17.26 17.47 1.6M
2022-04-14 17.51 18.33 17.51 18.04 2.1M
2022-04-13 18.55 18.62 17.41 17.45 1.5M
2022-04-12 17.89 18.30 17.57 18.30 1.7M
2022-04-11 18.73 18.91 17.82 17.92 2.3M
2022-04-08 19.87 19.87 18.75 18.92 1.6M
2022-04-07 20.04 20.21 19.46 19.51 1.9M
2022-04-06 19.92 20.24 19.41 20.10 2.5M
2022-04-01 20.76 20.76 19.69 19.98 3.0M
2022-03-31 20.78 20.89 20.40 20.43 1.6M
2022-03-30 20.28 20.76 20.02 20.67 1.9M
2022-03-29 20.70 20.74 20.13 20.19 1.3M
2022-03-28 21.19 21.19 20.43 20.59 2.2M
2022-03-25 21.87 21.87 20.91 21.23 2.2M
2022-03-24 21.80 21.85 21.18 21.30 3.1M
2022-03-23 21.03 22.38 20.90 22.00 4.5M
2022-03-22 21.79 21.79 20.70 21.08 2.3M
2022-03-21 21.17 21.65 21.00 21.61 2.2M
2022-03-18 21.36 21.53 20.85 21.17 2.4M
2022-03-17 21.10 21.90 20.72 21.25 2.6M
2022-03-16 20.10 20.72 19.25 20.63 3.6M
2022-03-15 20.63 21.20 19.94 19.94 3.9M
2022-03-14 19.82 22.39 19.82 21.00 3.9M
2022-03-11 22.40 22.88 21.62 22.45 2.7M
2022-03-10 22.44 22.78 21.90 22.61 2.0M
2022-03-09 22.38 22.71 20.69 21.82 2.6M
2022-03-08 23.53 23.80 22.27 22.36 2.7M
2022-03-07 24.40 25.18 23.34 23.60 2.8M
2022-03-04 24.00 25.00 24.00 24.72 2.9M
2022-03-03 25.05 25.14 24.30 24.44 1.8M
2022-03-02 24.95 25.23 24.51 25.05 2.4M
2022-03-01 24.36 25.04 23.89 24.84 3.1M
2022-02-28 23.88 24.25 23.06 23.95 1.8M
2022-02-25 23.22 24.10 23.22 23.83 2.6M
2022-02-24 24.29 24.77 22.92 23.20 3.2M
2022-02-23 23.80 24.54 23.44 24.37 2.8M
2022-02-22 23.94 24.20 23.45 23.63 2.0M
2022-02-21 24.03 24.68 23.55 24.10 2.6M
2022-02-18 24.57 26.14 23.56 23.95 4.4M
2022-02-17 24.69 24.87 24.30 24.37 1.6M
2022-02-16 24.01 24.78 23.91 24.57 1.9M
2022-02-15 25.10 25.13 23.67 23.89 2.1M
2022-02-14 23.70 24.50 23.36 23.99 2.1M
2022-02-11 24.82 25.50 23.60 23.72 2.2M
2022-02-10 25.47 26.22 24.66 24.82 1.9M
2022-02-09 25.18 25.77 24.90 25.60 1.6M
2022-02-08 25.43 25.55 24.73 25.24 2.1M
2022-02-07 27.32 27.50 24.92 25.24 4.0M
2022-01-28 25.86 26.82 25.68 26.29 2.4M
2022-01-27 26.35 26.90 25.43 25.48 1.9M
2022-01-26 26.68 27.21 25.99 26.30 2.1M
2022-01-25 28.28 28.63 26.58 26.64 3.1M
2022-01-24 28.80 29.15 28.20 28.36 1.5M
2022-01-21 29.17 29.64 28.67 28.81 1.4M
2022-01-20 30.40 30.41 29.40 29.40 1.8M
2022-01-19 30.56 31.18 29.92 30.40 2.9M
2022-01-18 32.26 32.26 30.61 30.82 2.0M
2022-01-17 31.40 32.46 31.11 31.79 1.8M
2022-01-14 32.33 32.55 31.30 31.30 2.0M
2022-01-13 33.37 33.61 32.20 32.23 1.3M
2022-01-12 33.09 33.57 32.80 33.27 1.4M
2022-01-11 33.55 33.70 32.80 32.93 1.4M
2022-01-10 32.70 33.78 32.50 33.18 1.5M
2022-01-07 35.19 35.79 32.80 32.81 2.6M
2022-01-06 34.20 35.30 33.89 34.85 1.3M
2022-01-05 35.60 35.96 34.20 34.27 2.1M
2022-01-04 36.49 36.97 35.25 35.57 2.3M